Santi Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.80	11.35	10.80	11.35	11.35	5.58%	46,570
May 28, 2026	10.80	11.20	10.25	10.75	10.75	0.47%	101,585
May 27, 2026	11.05	11.50	10.10	10.70	10.70	-5.73%	272,356
May 26, 2026	10.95	11.50	10.70	11.35	11.35	-0.44%	174,879
May 25, 2026	10.85	11.45	10.80	11.40	11.40	4.59%	66,563
May 22, 2026	11.25	11.85	10.90	10.90	10.90	-6.03%	50,807
May 21, 2026	11.15	11.60	10.65	11.60	11.60	4.04%	115,098
May 20, 2026	11.60	12.05	11.15	11.15	11.15	-5.11%	9,150
May 19, 2026	11.75	12.00	11.40	11.75	11.75	-4.08%	98,247
May 18, 2026	11.70	12.25	10.30	12.25	12.25	0.82%	198,019
May 15, 2026	12.20	12.25	11.65	12.15	12.15	-	105,148
May 14, 2026	12.30	12.35	11.60	12.15	12.15	-1.22%	232,177
May 13, 2026	12.55	12.70	12.20	12.30	12.30	-2.38%	92,041
May 12, 2026	12.95	12.95	12.55	12.60	12.60	-0.40%	89,754
May 11, 2026	13.35	13.40	12.60	12.65	12.65	-5.24%	131,152
May 8, 2026	13.30	13.35	12.75	13.35	13.35	0.38%	103,267
May 7, 2026	13.60	13.85	12.70	13.30	13.30	-2.92%	67,996
May 6, 2026	13.80	14.55	13.35	13.70	13.70	-2.14%	141,840
May 5, 2026	13.65	14.90	13.65	14.00	14.00	-0.36%	71,187
May 4, 2026	13.45	14.35	13.45	14.05	14.05	5.24%	213,658
Apr 30, 2026	14.00	14.50	12.85	13.35	13.35	-5.32%	124,590
Apr 29, 2026	13.95	14.45	13.95	14.10	14.10	-2.76%	41,382
Apr 28, 2026	14.45	14.50	13.85	14.50	14.50	0.35%	56,516
Apr 27, 2026	15.10	15.10	14.00	14.45	14.45	-4.30%	153,125
Apr 24, 2026	15.70	15.70	14.70	15.10	15.10	-5.63%	272,549
Apr 23, 2026	17.30	17.35	13.95	16.00	16.00	-7.51%	912,339
Apr 22, 2026	15.75	17.30	15.70	17.30	17.30	13.07%	950,052
Apr 21, 2026	15.10	15.75	15.00	15.30	15.30	0.66%	757,588
Apr 20, 2026	13.85	15.20	13.75	15.20	15.20	11.36%	433,202
Apr 17, 2026	13.15	13.85	13.00	13.65	13.65	5.81%	245,212
Apr 16, 2026	12.65	13.30	12.65	12.90	12.90	0.39%	60,110
Apr 15, 2026	12.50	13.10	12.50	12.85	12.85	-1.91%	66,548
Apr 14, 2026	13.90	13.95	11.50	13.10	13.10	-4.38%	411,315
Apr 13, 2026	14.15	14.15	13.65	13.70	13.70	-2.49%	67,879
Apr 10, 2026	13.90	14.05	13.15	14.05	14.05	1.44%	228,770
Apr 9, 2026	14.10	14.30	13.55	13.85	13.85	-3.48%	167,199
Apr 8, 2026	14.20	14.40	14.10	14.35	14.35	2.14%	189,382
Apr 7, 2026	13.50	14.25	13.45	14.05	14.05	4.07%	227,976
Apr 2, 2026	13.55	13.55	13.15	13.50	13.50	-0.37%	161,373
Apr 1, 2026	13.20	13.65	13.05	13.55	13.55	3.04%	155,055
Mar 31, 2026	13.30	13.30	12.80	13.15	13.15	-1.13%	103,853
Mar 30, 2026	14.50	14.50	12.90	13.30	13.30	-8.28%	304,569
Mar 27, 2026	14.70	14.70	13.85	14.50	14.50	-1.36%	189,428
Mar 26, 2026	15.35	15.65	12.90	14.70	14.70	-5.16%	678,948
Mar 25, 2026	12.60	15.65	12.45	15.50	15.50	23.02%	882,622
Mar 24, 2026	12.75	12.75	12.20	12.60	12.60	-0.79%	336,751
Mar 23, 2026	12.70	12.75	12.15	12.70	12.70	0.40%	384,951
Mar 20, 2026	11.85	12.65	11.65	12.65	12.65	9.52%	294,994
Mar 19, 2026	11.55	12.05	11.45	11.55	11.55	0.87%	267,946
Mar 18, 2026	11.60	11.65	11.40	11.45	11.45	-0.43%	260,215